Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.4600 | 0.4700 | 0.3600 | 0.4079 | 275,724 | -0.04(-9.92%) |
Oct 30, 2018 | 0.4839 | 0.4949 | 0.4500 | 0.4528 | 59,590 | +0.00(+0.58%) |
Oct 29, 2018 | 0.4400 | 0.4840 | 0.4400 | 0.4502 | 84,411 | +0.01(+2.32%) |
Oct 26, 2018 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 222,200 | -0.01(-2.22%) |
Oct 25, 2018 | 0.4826 | 0.4826 | 0.4400 | 0.4500 | 64,183 | -0.03(-6.05%) |
Oct 24, 2018 | 0.4700 | 0.4810 | 0.4550 | 0.4790 | 11,992 | -0.00(-0.21%) |
Oct 23, 2018 | 0.4913 | 0.5180 | 0.4600 | 0.4800 | 26,206 | -0.00(-0.04%) |
Oct 22, 2018 | 0.5000 | 0.5420 | 0.4802 | 0.4802 | 34,391 | -0.03(-5.84%) |
Oct 19, 2018 | 0.5200 | 0.5500 | 0.5100 | 0.5100 | 19,300 | -0.00(-0.82%) |
Oct 18, 2018 | 0.5570 | 0.5899 | 0.5020 | 0.5142 | 22,690 | -0.03(-6.15%) |
Oct 17, 2018 | 0.5240 | 0.5600 | 0.5240 | 0.5479 | 35,337 | +0.02(+4.56%) |
Oct 16, 2018 | 0.5900 | 0.5900 | 0.4859 | 0.5240 | 77,157 | -0.02(-2.96%) |
Oct 15, 2018 | 0.5300 | 0.5600 | 0.5200 | 0.5400 | 12,178 | +0.03(+5.88%) |
Oct 12, 2018 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 61,400 | -0.04(-7.27%) |
Oct 11, 2018 | 0.5400 | 0.5860 | 0.5400 | 0.5500 | 22,937 | +0.00(+0.00%) |
Oct 10, 2018 | 0.5810 | 0.5851 | 0.5316 | 0.5500 | 131,797 | -0.03(-5.17%) |
Oct 09, 2018 | 0.6035 | 0.6350 | 0.5800 | 0.5800 | 9,316 | -0.02(-3.73%) |
Oct 08, 2018 | 0.6500 | 0.6500 | 0.6025 | 0.6025 | 20,095 | -0.04(-5.86%) |
Oct 05, 2018 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 12,700 | +0.06(+10.34%) |
Oct 04, 2018 | 0.6169 | 0.6399 | 0.5800 | 0.5800 | 32,054 | -0.02(-2.52%) |
Oct 03, 2018 | 0.6449 | 0.6449 | 0.5950 | 0.5950 | 4,650 | -0.01(-0.83%) |
Oct 02, 2018 | 0.6500 | 0.6499 | 0.6000 | 0.6000 | 6,686 | +0.01(+0.98%) |
Oct 01, 2018 | 0.6000 | 0.6549 | 0.5800 | 0.5942 | 41,981 | -0.03(-4.16%) |
Sep 28, 2018 | 0.5900 | 0.6400 | 0.5900 | 0.6200 | 19,100 | +0.00(+0.00%) |
Sep 27, 2018 | 0.6200 | 0.6249 | 0.6135 | 0.6200 | 20,091 | +0.00(+0.00%) |
Sep 26, 2018 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | 34,240 | -0.00(-0.50%) |
Sep 25, 2018 | 0.6550 | 0.6550 | 0.6000 | 0.6231 | 27,230 | +0.00(+0.14%) |
Sep 24, 2018 | 0.6445 | 0.6696 | 0.6161 | 0.6222 | 64,491 | -0.01(-1.24%) |
Sep 21, 2018 | 0.6400 | 0.6500 | 0.6100 | 0.6300 | 37,300 | +0.01(+2.24%) |
Sep 20, 2018 | 0.6280 | 0.6488 | 0.6101 | 0.6162 | 41,745 | -0.00(-0.61%) |
Sep 19, 2018 | 0.6351 | 0.6488 | 0.6200 | 0.6200 | 26,765 | -0.01(-1.20%) |
Sep 18, 2018 | 0.6300 | 0.6488 | 0.6250 | 0.6275 | 43,867 | -0.01(-0.87%) |
Sep 17, 2018 | 0.6200 | 0.6488 | 0.6200 | 0.6330 | 9,686 | +0.01(+2.10%) |
Sep 14, 2018 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 59,500 | -0.00(-0.34%) |
Sep 13, 2018 | 0.6598 | 0.6598 | 0.6220 | 0.6221 | 34,955 | -0.04(-5.71%) |
Sep 12, 2018 | 0.6220 | 0.6699 | 0.6220 | 0.6598 | 13,166 | +0.03(+4.55%) |
Sep 11, 2018 | 0.6620 | 0.6698 | 0.6221 | 0.6311 | 83,142 | -0.04(-5.78%) |
Sep 10, 2018 | 0.6300 | 0.6700 | 0.6300 | 0.6698 | 24,615 | +0.04(+6.32%) |
Sep 07, 2018 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 49,600 | -0.01(-1.56%) |
Sep 06, 2018 | 0.6401 | 0.6699 | 0.6310 | 0.6400 | 19,302 | +0.00(+0.42%) |
Sep 05, 2018 | 0.6500 | 0.6598 | 0.6032 | 0.6373 | 19,546 | -0.00(-0.42%) |
Sep 04, 2018 | 0.6210 | 0.6400 | 0.6002 | 0.6400 | 39,825 | +0.00(+0.00%) |
Aug 31, 2018 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.02(+3.19%) | |
Aug 30, 2018 | 0.6138 | 0.6300 | 0.6104 | 0.6202 | 41,902 | +0.01(+1.04%) |
Aug 29, 2018 | 0.6110 | 0.6300 | 0.6110 | 0.6138 | 23,004 | +0.00(+0.00%) |
Aug 28, 2018 | 0.6200 | 0.6479 | 0.6100 | 0.6138 | 59,928 | +0.00(+0.62%) |
Aug 27, 2018 | 0.6400 | 0.6600 | 0.6100 | 0.6100 | 61,147 | -0.04(-6.15%) |
Aug 24, 2018 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 26,700 | +0.02(+2.43%) |
Aug 23, 2018 | 0.6158 | 0.6600 | 0.6158 | 0.6346 | 19,514 | -0.01(-1.44%) |
Aug 22, 2018 | 0.6500 | 0.6700 | 0.6300 | 0.6439 | 10,053 | -0.01(-0.94%) |
Aug 21, 2018 | 0.6200 | 0.6700 | 0.6161 | 0.6500 | 23,340 | +0.03(+4.89%) |
Aug 20, 2018 | 0.6300 | 0.6480 | 0.6161 | 0.6197 | 46,361 | -0.03(-4.66%) |
Aug 17, 2018 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 20,800 | -0.01(-2.03%) |
Aug 16, 2018 | 0.6700 | 0.6700 | 0.5710 | 0.6635 | 20,034 | +0.02(+2.57%) |
Aug 15, 2018 | 0.6600 | 0.6700 | 0.6100 | 0.6469 | 26,070 | +0.02(+2.99%) |
Aug 14, 2018 | 0.6400 | 0.6499 | 0.6250 | 0.6281 | 52,507 | -0.05(-7.47%) |
Aug 13, 2018 | 0.6900 | 0.6900 | 0.5001 | 0.6788 | 19,704 | +0.00(+0.56%) |
Aug 10, 2018 | 0.6900 | 0.6900 | 0.6500 | 0.6750 | 25,700 | -0.01(-2.07%) |
Aug 09, 2018 | 0.6800 | 0.7151 | 0.6517 | 0.6893 | 31,511 | -0.00(-0.39%) |
Aug 08, 2018 | 0.6900 | 0.7144 | 0.6700 | 0.6920 | 27,394 | +0.00(+0.29%) |
Aug 07, 2018 | 0.6600 | 0.6900 | 0.6513 | 0.6900 | 47,300 | +0.02(+3.14%) |
Aug 06, 2018 | 0.6880 | 0.6900 | 0.6400 | 0.6690 | 68,252 | -0.02(-3.04%) |
Aug 03, 2018 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 30,700 | +0.03(+4.61%) |
Aug 02, 2018 | 0.6700 | 0.6800 | 0.6526 | 0.6596 | 33,623 | -0.02(-3.00%) |